Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.640 1.700 1.570 1.640 24,319 +0.02(+1.23%)
Mar 30, 2020 1.620 1.700 1.580 1.620 21,162 -0.08(-4.71%)
Mar 27, 2020 1.720 1.790 1.630 1.700 30,800 -0.01(-0.58%)
Mar 26, 2020 1.870 1.870 1.700 1.710 77,607 -0.09(-5.00%)
Mar 25, 2020 1.350 1.960 1.280 1.800 108,325 +0.53(+41.73%)
Mar 24, 2020 1.250 1.480 1.110 1.270 285,782 +0.18(+16.51%)
Mar 23, 2020 1.090 1.210 1.000 1.090 101,892 -0.06(-5.22%)
Mar 20, 2020 1.380 1.380 1.150 1.150 199,400 -0.17(-12.88%)
Mar 19, 2020 1.110 1.320 1.090 1.320 128,861 +0.26(+24.53%)
Mar 18, 2020 1.320 1.390 1.000 1.060 77,467 -0.29(-21.48%)
Mar 17, 2020 1.420 1.420 1.290 1.350 57,883 -0.04(-2.88%)
Mar 16, 2020 1.250 1.420 1.250 1.390 93,405 -0.07(-4.79%)
Mar 13, 2020 1.370 1.820 1.260 1.460 119,000 -0.01(-0.68%)
Mar 12, 2020 1.750 1.750 1.400 1.470 132,029 -0.27(-15.52%)
Mar 11, 2020 1.850 1.850 1.600 1.740 132,513 -0.27(-13.43%)
Mar 10, 2020 1.960 2.090 1.860 2.010 107,733 +0.02(+1.01%)
Mar 09, 2020 1.870 2.040 1.840 1.990 61,181 -0.10(-4.78%)
Mar 06, 2020 2.100 2.160 2.040 2.090 59,700 -0.04(-1.88%)
Mar 05, 2020 2.140 2.180 2.080 2.130 30,533 -0.02(-0.93%)
Mar 04, 2020 2.140 2.200 2.070 2.150 44,989 +0.06(+2.87%)
Mar 03, 2020 2.160 2.185 2.030 2.090 69,679 -0.06(-2.79%)
Mar 02, 2020 2.180 2.190 2.020 2.150 72,755 -0.04(-1.83%)
Feb 28, 2020 1.990 2.190 1.980 2.190 77,400 +0.11(+5.29%)
Feb 27, 2020 2.160 2.190 1.970 2.080 77,601 -0.12(-5.45%)
Feb 26, 2020 2.250 2.310 2.180 2.200 59,031 -0.03(-1.35%)
Feb 25, 2020 2.370 2.420 2.180 2.230 51,770 -0.16(-6.69%)
Feb 24, 2020 2.320 2.430 2.270 2.390 34,193 +0.02(+0.84%)
Feb 21, 2020 2.470 2.496 2.330 2.370 63,300 -0.12(-4.82%)
Feb 20, 2020 2.470 2.599 2.470 2.490 77,027 +0.02(+0.81%)
Feb 19, 2020 2.360 2.540 2.360 2.470 70,326 +0.13(+5.56%)
Feb 18, 2020 2.340 2.380 2.300 2.340 44,913 -0.04(-1.68%)
Feb 14, 2020 2.250 2.465 2.250 2.380 98,300 +0.18(+8.18%)
Feb 13, 2020 2.340 2.400 2.200 2.200 132,726 -0.19(-8.14%)
Feb 12, 2020 2.410 2.440 2.340 2.395 17,640 +0.04(+1.48%)
Feb 11, 2020 2.160 2.550 2.160 2.360 88,447 +0.19(+8.76%)
Feb 10, 2020 2.310 2.330 2.150 2.170 37,324 -0.16(-6.87%)
Feb 07, 2020 2.340 2.340 2.250 2.330 39,100 +0.02(+0.87%)
Feb 06, 2020 2.200 2.330 2.200 2.310 34,418 +0.09(+4.05%)
Feb 05, 2020 2.310 2.360 2.190 2.220 75,310 -0.08(-3.48%)
Feb 04, 2020 2.320 2.330 2.300 2.300 21,662 -0.03(-1.29%)
Feb 03, 2020 2.330 2.370 2.300 2.330 43,324 -0.01(-0.43%)
Jan 31, 2020 2.370 2.370 2.340 2.340 18,200 -0.01(-0.43%)
Jan 30, 2020 2.310 2.370 2.270 2.350 40,150 +0.02(+0.86%)
Jan 29, 2020 2.300 2.370 2.190 2.330 73,090 +0.03(+1.30%)
Jan 28, 2020 2.330 2.390 2.260 2.300 93,657 -0.04(-1.71%)
Jan 27, 2020 2.330 2.390 2.250 2.340 62,549 +0.01(+0.43%)
Jan 24, 2020 2.320 2.400 2.280 2.330 37,600 +0.02(+0.87%)
Jan 23, 2020 2.280 2.400 2.240 2.310 116,083 +0.00(+0.00%)
Jan 22, 2020 2.410 2.470 2.280 2.310 252,006 -0.13(-5.33%)
Jan 21, 2020 2.490 2.500 2.390 2.440 85,491 -0.05(-2.01%)
Jan 17, 2020 2.630 2.636 2.460 2.490 75,400 -0.16(-6.04%)
Jan 16, 2020 2.640 2.700 2.610 2.650 44,990 +0.02(+0.76%)
Jan 15, 2020 2.610 2.700 2.610 2.630 73,382 +0.01(+0.38%)
Jan 14, 2020 2.660 2.690 2.600 2.620 28,915 -0.06(-2.24%)
Jan 13, 2020 2.660 2.680 2.630 2.680 39,790 +0.00(+0.00%)
Jan 10, 2020 2.690 2.705 2.533 2.680 43,300 -0.02(-0.74%)
Jan 09, 2020 2.700 2.750 2.680 2.700 39,362 -0.02(-0.74%)
Jan 08, 2020 2.780 2.792 2.680 2.720 24,879 -0.05(-1.81%)
Jan 07, 2020 2.770 2.800 2.720 2.770 47,056 -0.01(-0.36%)
Jan 06, 2020 2.630 2.780 2.550 2.780 76,825 +0.11(+4.12%)
Jan 03, 2020 2.710 2.750 2.670 2.670 40,400 -0.08(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.